Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 114.04 | 115.26 | 112.67 | 112.97 | 1,614,535 | -0.16(-0.14%) |
Mar 28, 2019 | 111.68 | 113.26 | 111.68 | 113.13 | 671,868 | +1.34(+1.20%) |
Mar 27, 2019 | 110.58 | 111.97 | 110.46 | 111.79 | 1,029,890 | +0.99(+0.90%) |
Mar 26, 2019 | 110.45 | 111.11 | 109.73 | 110.79 | 651,031 | +1.12(+1.02%) |
Mar 25, 2019 | 109.87 | 111.74 | 109.27 | 109.67 | 1,379,581 | +0.13(+0.12%) |
Mar 22, 2019 | 111.61 | 112.53 | 108.48 | 109.55 | 1,979,286 | -3.94(-3.48%) |
Mar 21, 2019 | 110.96 | 113.87 | 109.99 | 113.49 | 1,338,947 | +3.47(+3.15%) |
Mar 20, 2019 | 112.22 | 112.27 | 108.39 | 110.02 | 2,319,807 | -2.13(-1.90%) |
Mar 19, 2019 | 113.10 | 113.89 | 111.99 | 112.16 | 1,306,475 | -0.90(-0.79%) |
Mar 18, 2019 | 111.81 | 113.21 | 111.65 | 113.05 | 884,403 | +1.52(+1.36%) |
Mar 15, 2019 | 111.94 | 112.95 | 110.88 | 111.53 | 1,376,056 | -0.43(-0.38%) |
Mar 14, 2019 | 111.86 | 112.23 | 111.13 | 111.96 | 729,927 | +0.45(+0.40%) |
Mar 13, 2019 | 110.69 | 112.25 | 110.34 | 111.51 | 861,677 | +1.11(+1.01%) |
Mar 12, 2019 | 111.87 | 111.98 | 110.05 | 110.40 | 881,674 | -1.23(-1.10%) |
Mar 11, 2019 | 108.57 | 111.91 | 108.21 | 111.63 | 1,274,522 | +3.22(+2.97%) |
Mar 08, 2019 | 108.05 | 108.54 | 106.53 | 108.42 | 1,731,670 | -0.38(-0.35%) |
Mar 07, 2019 | 108.09 | 109.08 | 107.21 | 108.80 | 1,277,806 | +0.53(+0.49%) |
Mar 06, 2019 | 107.01 | 108.81 | 107.01 | 108.26 | 1,031,891 | +1.33(+1.24%) |
Mar 05, 2019 | 107.23 | 108.92 | 106.47 | 106.93 | 1,450,464 | -0.26(-0.24%) |
Mar 04, 2019 | 105.61 | 108.47 | 105.61 | 107.19 | 1,570,232 | +2.27(+2.17%) |
Mar 01, 2019 | 106.63 | 106.63 | 104.76 | 104.92 | 1,019,817 | -0.56(-0.53%) |
Feb 28, 2019 | 105.47 | 105.60 | 104.48 | 105.48 | 1,196,473 | +0.00(+0.00%) |
Feb 27, 2019 | 106.32 | 106.80 | 105.27 | 105.48 | 941,352 | -0.84(-0.79%) |
Feb 26, 2019 | 108.08 | 108.32 | 106.28 | 106.33 | 1,050,612 | -1.93(-1.78%) |
Feb 25, 2019 | 108.64 | 109.45 | 107.74 | 108.26 | 1,262,129 | +0.15(+0.14%) |
Feb 22, 2019 | 108.60 | 109.43 | 107.83 | 108.12 | 997,879 | -0.39(-0.36%) |
Feb 21, 2019 | 107.43 | 109.08 | 107.17 | 108.50 | 1,601,077 | +0.67(+0.62%) |
Feb 20, 2019 | 107.78 | 109.50 | 106.64 | 107.83 | 1,744,540 | +1.47(+1.38%) |
Feb 19, 2019 | 104.17 | 106.93 | 103.80 | 106.37 | 1,506,000 | +1.95(+1.87%) |
Feb 15, 2019 | 102.64 | 104.48 | 102.56 | 104.42 | 1,235,892 | +2.56(+2.52%) |
Feb 14, 2019 | 100.98 | 102.34 | 100.78 | 101.85 | 1,343,470 | +0.60(+0.59%) |
Feb 13, 2019 | 100.95 | 101.70 | 100.57 | 101.25 | 1,676,163 | +0.13(+0.13%) |
Feb 12, 2019 | 100.07 | 101.56 | 99.75 | 101.12 | 1,398,266 | +1.29(+1.29%) |
Feb 11, 2019 | 100.02 | 101.11 | 98.95 | 99.83 | 1,392,750 | +0.58(+0.59%) |
Feb 08, 2019 | 99.31 | 99.87 | 98.17 | 99.25 | 1,637,866 | -0.88(-0.88%) |
Feb 07, 2019 | 100.01 | 101.22 | 99.17 | 100.14 | 1,921,006 | -0.23(-0.23%) |
Feb 06, 2019 | 102.29 | 102.79 | 100.21 | 100.37 | 1,451,906 | -1.79(-1.75%) |
Feb 05, 2019 | 102.62 | 103.14 | 101.68 | 102.16 | 1,244,072 | -0.38(-0.37%) |
Feb 04, 2019 | 103.14 | 103.34 | 102.37 | 102.53 | 1,376,279 | -0.57(-0.56%) |
Feb 01, 2019 | 102.83 | 103.66 | 101.93 | 103.11 | 979,650 | +0.43(+0.42%) |
Jan 31, 2019 | 104.74 | 104.74 | 101.57 | 102.68 | 1,877,808 | -1.99(-1.90%) |
Jan 30, 2019 | 105.46 | 105.91 | 104.23 | 104.67 | 1,077,261 | -0.44(-0.42%) |
Jan 29, 2019 | 106.23 | 106.32 | 104.41 | 105.11 | 1,093,340 | -1.05(-0.99%) |
Jan 28, 2019 | 104.86 | 106.21 | 104.34 | 106.16 | 984,660 | +0.41(+0.39%) |
Jan 25, 2019 | 104.75 | 106.05 | 104.62 | 105.75 | 815,070 | +1.52(+1.46%) |
Jan 24, 2019 | 105.06 | 105.72 | 104.05 | 104.22 | 1,011,194 | +0.13(+0.12%) |
Jan 23, 2019 | 105.68 | 106.68 | 103.11 | 104.10 | 1,457,730 | -1.20(-1.14%) |
Jan 22, 2019 | 106.03 | 106.81 | 104.14 | 105.30 | 2,098,376 | -2.01(-1.87%) |
Jan 18, 2019 | 104.35 | 107.86 | 103.89 | 107.31 | 2,954,297 | +6.19(+6.13%) |
Jan 17, 2019 | 98.57 | 101.23 | 98.43 | 101.12 | 1,072,313 | +2.13(+2.15%) |
Jan 16, 2019 | 98.69 | 100.15 | 98.48 | 98.99 | 957,919 | +0.58(+0.59%) |
Jan 15, 2019 | 100.16 | 100.28 | 98.12 | 98.41 | 808,938 | -1.52(-1.53%) |
Jan 14, 2019 | 98.75 | 100.19 | 98.44 | 99.93 | 742,686 | +0.37(+0.37%) |
Jan 11, 2019 | 98.89 | 100.16 | 98.10 | 99.56 | 597,656 | +0.07(+0.07%) |
Jan 10, 2019 | 97.86 | 99.69 | 97.15 | 99.49 | 570,689 | +1.14(+1.15%) |
Jan 09, 2019 | 96.79 | 98.67 | 96.22 | 98.36 | 819,316 | +1.53(+1.58%) |
Jan 08, 2019 | 97.75 | 98.53 | 95.60 | 96.82 | 973,516 | +1.64(+1.72%) |
Jan 07, 2019 | 94.52 | 95.99 | 94.09 | 95.18 | 1,068,316 | +1.10(+1.17%) |
Jan 04, 2019 | 91.74 | 94.21 | 91.74 | 94.09 | 1,259,271 | +3.91(+4.34%) |
Jan 03, 2019 | 92.67 | 93.63 | 90.11 | 90.17 | 1,484,515 | -3.30(-3.53%) |
Jan 02, 2019 | 91.23 | 94.11 | 91.15 | 93.47 | 941,785 | +0.80(+0.86%) |
Dec 31, 2018 | 93.07 | 93.59 | 92.12 | 92.68 | 631,746 | -0.14(-0.15%) |
Dec 28, 2018 | 93.43 | 93.74 | 91.58 | 92.81 | 864,197 | +0.05(+0.05%) |
Dec 27, 2018 | 90.30 | 92.77 | 89.75 | 92.77 | 1,037,346 | +1.30(+1.42%) |
Dec 26, 2018 | 88.22 | 91.52 | 87.94 | 91.47 | 1,112,040 | +3.60(+4.10%) |
Dec 24, 2018 | 89.44 | 89.69 | 87.59 | 87.87 | 378,057 | -1.84(-2.05%) |
Dec 21, 2018 | 90.43 | 91.81 | 89.56 | 89.71 | 1,511,402 | -0.43(-0.47%) |
Dec 20, 2018 | 91.01 | 91.96 | 89.58 | 90.13 | 770,367 | -1.54(-1.68%) |
Dec 19, 2018 | 92.21 | 95.04 | 90.98 | 91.67 | 977,887 | -0.85(-0.92%) |
Dec 18, 2018 | 92.52 | 93.34 | 91.35 | 92.52 | 1,487,388 | -0.19(-0.21%) |
Dec 17, 2018 | 93.26 | 93.59 | 91.54 | 92.72 | 1,538,479 | -0.79(-0.85%) |
Dec 14, 2018 | 93.03 | 94.35 | 92.45 | 93.51 | 1,529,183 | -0.46(-0.49%) |
Dec 13, 2018 | 94.67 | 94.98 | 93.28 | 93.97 | 850,599 | -0.38(-0.40%) |
Dec 12, 2018 | 96.31 | 96.72 | 93.98 | 94.35 | 1,077,227 | -0.48(-0.51%) |
Dec 11, 2018 | 96.10 | 97.17 | 93.88 | 94.84 | 896,363 | +0.23(+0.25%) |
Dec 10, 2018 | 94.52 | 94.89 | 92.08 | 94.60 | 1,623,582 | -0.41(-0.43%) |
Dec 07, 2018 | 97.45 | 98.22 | 94.87 | 95.01 | 1,279,419 | -2.07(-2.13%) |
Dec 06, 2018 | 96.23 | 97.27 | 94.21 | 97.08 | 1,394,437 | -0.38(-0.39%) |
Dec 04, 2018 | 99.89 | 100.20 | 96.53 | 97.46 | 975,278 | -2.71(-2.70%) |
Dec 03, 2018 | 101.20 | 102.25 | 99.61 | 100.17 | 1,245,353 | +0.48(+0.48%) |
Nov 30, 2018 | 97.57 | 100.20 | 97.57 | 99.68 | 1,415,776 | +1.81(+1.85%) |
Nov 29, 2018 | 98.76 | 99.67 | 97.51 | 97.87 | 971,905 | -1.52(-1.53%) |
Nov 28, 2018 | 97.03 | 100.28 | 95.96 | 99.39 | 1,547,424 | +2.29(+2.36%) |
Nov 27, 2018 | 96.97 | 97.61 | 95.97 | 97.10 | 1,140,823 | -0.16(-0.17%) |
Nov 26, 2018 | 95.32 | 97.69 | 95.15 | 97.26 | 1,739,244 | +2.27(+2.39%) |
Nov 23, 2018 | 94.23 | 95.72 | 94.23 | 94.99 | 274,988 | -0.50(-0.53%) |
Nov 21, 2018 | 95.49 | 95.49 | 95.49 | 0 | +2.00(+2.14%) | |
Nov 20, 2018 | 94.50 | 95.08 | 92.42 | 93.49 | 1,571,548 | -2.25(-2.35%) |
Nov 19, 2018 | 96.97 | 97.52 | 95.14 | 95.74 | 874,476 | -1.80(-1.84%) |
Nov 16, 2018 | 97.20 | 98.35 | 96.80 | 97.54 | 811,215 | +0.32(+0.33%) |
Nov 15, 2018 | 93.77 | 97.51 | 93.21 | 97.22 | 1,191,891 | +3.20(+3.41%) |
Nov 14, 2018 | 95.56 | 96.82 | 93.18 | 94.02 | 1,565,121 | -1.07(-1.13%) |
Nov 13, 2018 | 96.36 | 97.28 | 95.03 | 95.10 | 1,077,748 | -1.22(-1.27%) |
Nov 12, 2018 | 98.99 | 99.22 | 96.17 | 96.32 | 1,273,315 | -2.76(-2.78%) |
Nov 09, 2018 | 100.12 | 100.28 | 98.04 | 99.07 | 1,504,786 | -1.59(-1.58%) |
Nov 08, 2018 | 100.86 | 101.50 | 99.97 | 100.66 | 918,357 | +0.45(+0.44%) |
Nov 07, 2018 | 99.28 | 100.43 | 98.83 | 100.21 | 927,308 | +1.74(+1.77%) |
Nov 06, 2018 | 98.52 | 99.25 | 98.01 | 98.47 | 1,167,934 | -0.28(-0.28%) |
Nov 05, 2018 | 100.21 | 100.48 | 98.52 | 98.75 | 904,042 | -1.22(-1.22%) |
Nov 02, 2018 | 100.38 | 100.80 | 99.25 | 99.97 | 1,120,629 | +0.24(+0.24%) |
Nov 01, 2018 | 98.87 | 100.15 | 98.29 | 99.73 | 893,352 | +1.10(+1.12%) |
Oct 31, 2018 | 98.92 | 100.44 | 97.99 | 98.63 | 1,298,448 | +0.64(+0.65%) |
Oct 30, 2018 | 95.99 | 98.08 | 95.59 | 97.99 | 1,649,633 | +2.36(+2.47%) |
Oct 29, 2018 | 100.42 | 100.81 | 94.27 | 95.63 | 1,972,297 | -3.28(-3.32%) |
Oct 26, 2018 | 99.32 | 100.29 | 98.01 | 98.91 | 1,025,313 | -1.40(-1.40%) |
Oct 25, 2018 | 98.47 | 101.56 | 98.18 | 100.31 | 1,146,189 | +1.79(+1.82%) |
Oct 24, 2018 | 100.37 | 101.73 | 98.31 | 98.52 | 1,498,407 | -1.45(-1.45%) |
Oct 23, 2018 | 100.33 | 100.93 | 97.81 | 99.97 | 1,791,738 | -2.01(-1.97%) |
Oct 22, 2018 | 102.87 | 102.87 | 100.17 | 101.98 | 2,426,563 | -0.67(-0.65%) |
Oct 19, 2018 | 102.86 | 103.80 | 99.02 | 102.65 | 3,470,436 | +3.33(+3.35%) |
Oct 18, 2018 | 99.83 | 100.92 | 98.60 | 99.32 | 1,817,651 | -1.29(-1.28%) |
Oct 17, 2018 | 102.32 | 102.52 | 99.57 | 100.61 | 978,253 | -1.23(-1.21%) |
Oct 16, 2018 | 101.90 | 102.53 | 100.77 | 101.84 | 997,862 | +0.51(+0.51%) |
Oct 15, 2018 | 100.17 | 102.31 | 99.50 | 101.33 | 1,450,899 | +2.11(+2.13%) |
Oct 12, 2018 | 100.77 | 100.99 | 98.45 | 99.22 | 1,806,342 | -0.37(-0.37%) |
Oct 11, 2018 | 100.47 | 102.12 | 98.98 | 99.58 | 1,922,798 | -1.47(-1.45%) |
Oct 10, 2018 | 105.37 | 105.62 | 100.97 | 101.06 | 1,851,794 | -4.89(-4.62%) |
Oct 09, 2018 | 108.87 | 110.07 | 105.85 | 105.95 | 1,312,355 | -2.56(-2.36%) |
Oct 08, 2018 | 108.18 | 109.60 | 107.40 | 108.51 | 897,852 | +0.08(+0.07%) |
Oct 05, 2018 | 109.49 | 110.46 | 108.31 | 108.44 | 1,446,997 | -1.85(-1.67%) |
Oct 04, 2018 | 110.36 | 110.79 | 108.74 | 110.28 | 1,165,043 | +0.49(+0.45%) |
Oct 03, 2018 | 111.52 | 111.63 | 109.76 | 109.79 | 870,186 | -0.99(-0.89%) |
Oct 02, 2018 | 112.78 | 112.78 | 110.50 | 110.78 | 896,526 | -2.03(-1.80%) |
Oct 01, 2018 | 111.74 | 113.37 | 111.63 | 112.81 | 1,634,025 | +3.23(+2.95%) |
Sep 28, 2018 | 110.73 | 110.81 | 109.25 | 109.58 | 1,042,991 | -1.17(-1.06%) |
Sep 27, 2018 | 111.83 | 111.88 | 110.66 | 110.75 | 903,888 | -1.16(-1.04%) |
Sep 26, 2018 | 111.08 | 112.55 | 110.89 | 111.91 | 1,089,773 | +0.77(+0.70%) |
Sep 25, 2018 | 112.20 | 112.41 | 111.03 | 111.14 | 1,320,334 | -0.89(-0.79%) |
Sep 24, 2018 | 113.08 | 113.28 | 111.72 | 112.03 | 954,615 | -1.26(-1.11%) |
Sep 21, 2018 | 114.74 | 115.57 | 113.21 | 113.28 | 1,374,631 | -1.43(-1.25%) |
Sep 20, 2018 | 114.36 | 115.25 | 113.80 | 114.71 | 682,008 | +0.78(+0.69%) |
Sep 19, 2018 | 114.15 | 114.89 | 113.49 | 113.93 | 703,700 | -0.43(-0.38%) |
Sep 18, 2018 | 114.01 | 114.60 | 112.93 | 114.36 | 742,431 | +1.54(+1.36%) |
Sep 17, 2018 | 113.66 | 114.02 | 112.42 | 112.83 | 638,620 | -0.58(-0.51%) |
Sep 14, 2018 | 113.35 | 114.08 | 112.43 | 113.41 | 686,954 | +0.55(+0.49%) |
Sep 13, 2018 | 115.21 | 115.21 | 112.67 | 112.86 | 1,408,503 | -1.75(-1.53%) |
Sep 12, 2018 | 114.80 | 115.55 | 114.30 | 114.61 | 681,243 | -0.43(-0.37%) |
Sep 11, 2018 | 116.14 | 116.14 | 114.46 | 115.03 | 850,869 | -0.93(-0.80%) |
Sep 10, 2018 | 114.94 | 116.28 | 114.69 | 115.96 | 1,269,624 | +1.75(+1.53%) |
Sep 07, 2018 | 113.95 | 114.70 | 113.58 | 114.21 | 1,113,392 | -0.21(-0.19%) |
Sep 06, 2018 | 113.33 | 115.03 | 112.50 | 114.42 | 1,625,311 | +1.48(+1.31%) |
Sep 05, 2018 | 110.37 | 113.15 | 110.27 | 112.95 | 1,141,390 | +2.21(+1.99%) |
Sep 04, 2018 | 112.22 | 112.23 | 110.06 | 110.74 | 1,484,277 | -1.09(-0.97%) |
Aug 31, 2018 | 111.83 | 111.83 | 111.83 | 0 | +0.02(+0.02%) | |
Aug 30, 2018 | 114.54 | 114.79 | 111.44 | 111.81 | 1,593,432 | -3.38(-2.94%) |
Aug 29, 2018 | 115.01 | 116.05 | 114.01 | 115.19 | 1,560,875 | +1.05(+0.92%) |
Aug 28, 2018 | 115.72 | 115.91 | 113.63 | 114.14 | 1,482,395 | -0.66(-0.57%) |
Aug 27, 2018 | 112.30 | 115.07 | 111.67 | 114.80 | 2,420,079 | +5.14(+4.69%) |
Aug 24, 2018 | 110.40 | 111.01 | 109.40 | 109.66 | 1,147,993 | -0.94(-0.85%) |
Aug 23, 2018 | 111.97 | 112.08 | 110.00 | 110.59 | 997,013 | -1.41(-1.26%) |
Aug 22, 2018 | 114.02 | 114.33 | 111.76 | 112.00 | 736,727 | -1.86(-1.63%) |
Aug 21, 2018 | 112.83 | 114.28 | 112.75 | 113.86 | 1,257,880 | +1.39(+1.23%) |
Aug 20, 2018 | 111.39 | 113.01 | 111.31 | 112.47 | 946,282 | +1.22(+1.10%) |
Aug 17, 2018 | 109.42 | 111.66 | 109.42 | 111.25 | 1,060,890 | +1.54(+1.41%) |
Aug 16, 2018 | 109.36 | 110.64 | 108.80 | 109.71 | 712,081 | +0.83(+0.76%) |
Aug 15, 2018 | 108.58 | 109.08 | 107.97 | 108.88 | 589,808 | -0.47(-0.43%) |
Aug 14, 2018 | 108.45 | 110.56 | 108.34 | 109.35 | 580,167 | +0.99(+0.92%) |
Aug 13, 2018 | 111.05 | 111.12 | 108.14 | 108.36 | 1,010,556 | -2.56(-2.31%) |
Aug 10, 2018 | 111.06 | 111.42 | 110.19 | 110.92 | 399,013 | -0.64(-0.57%) |
Aug 09, 2018 | 111.65 | 112.17 | 111.26 | 111.56 | 475,597 | -0.11(-0.09%) |
Aug 08, 2018 | 111.36 | 112.04 | 111.28 | 111.67 | 521,849 | +0.10(+0.09%) |
Aug 07, 2018 | 112.05 | 112.05 | 111.02 | 111.57 | 567,511 | +0.25(+0.23%) |
Aug 06, 2018 | 111.67 | 112.08 | 110.75 | 111.32 | 748,982 | -0.33(-0.29%) |
Aug 03, 2018 | 111.65 | 111.80 | 110.51 | 111.65 | 941,227 | +0.25(+0.23%) |
Aug 02, 2018 | 110.10 | 111.95 | 110.10 | 111.39 | 1,141,019 | +0.47(+0.43%) |
Aug 01, 2018 | 111.56 | 112.11 | 110.86 | 110.92 | 1,347,280 | -1.20(-1.07%) |
Jul 31, 2018 | 112.13 | 113.06 | 111.57 | 112.13 | 1,195,135 | +0.45(+0.41%) |
Jul 30, 2018 | 112.75 | 113.59 | 111.51 | 111.67 | 929,669 | -1.01(-0.90%) |
Jul 27, 2018 | 112.08 | 112.96 | 111.10 | 112.69 | 1,031,752 | +0.64(+0.57%) |
Jul 26, 2018 | 109.40 | 112.75 | 108.33 | 112.05 | 1,352,043 | +2.99(+2.74%) |
Jul 25, 2018 | 106.38 | 109.21 | 106.33 | 109.06 | 1,019,279 | +2.23(+2.09%) |
Jul 24, 2018 | 107.79 | 107.98 | 106.11 | 106.83 | 1,131,586 | -0.29(-0.27%) |
Jul 23, 2018 | 109.52 | 109.52 | 106.28 | 107.12 | 1,817,848 | +0.03(+0.03%) |
Jul 20, 2018 | 103.43 | 107.37 | 102.65 | 107.09 | 2,227,311 | +2.51(+2.40%) |
Jul 19, 2018 | 102.30 | 104.75 | 101.26 | 104.59 | 1,635,528 | +1.83(+1.78%) |
Jul 18, 2018 | 101.94 | 103.40 | 101.13 | 102.75 | 982,573 | +1.80(+1.79%) |
Jul 17, 2018 | 100.55 | 101.36 | 100.28 | 100.95 | 638,937 | -0.26(-0.26%) |
Jul 16, 2018 | 103.09 | 103.54 | 100.42 | 101.21 | 748,473 | -1.60(-1.56%) |
Jul 13, 2018 | 101.69 | 103.66 | 101.45 | 102.81 | 908,545 | +0.96(+0.95%) |
Jul 12, 2018 | 103.22 | 103.22 | 101.52 | 101.85 | 779,497 | -0.66(-0.64%) |
Jul 11, 2018 | 103.55 | 103.58 | 102.28 | 102.50 | 789,403 | -2.13(-2.04%) |
Jul 10, 2018 | 104.53 | 105.06 | 103.61 | 104.64 | 616,538 | +0.08(+0.07%) |
Jul 09, 2018 | 103.30 | 104.62 | 102.75 | 104.56 | 874,929 | +1.84(+1.79%) |
Jul 06, 2018 | 101.94 | 103.00 | 101.16 | 102.72 | 536,098 | +0.93(+0.91%) |
Jul 05, 2018 | 102.08 | 102.16 | 100.99 | 101.79 | 668,032 | +0.45(+0.45%) |
Jul 03, 2018 | 101.34 | 101.34 | 101.34 | 0 | -1.80(-1.75%) | |
Jul 02, 2018 | 101.74 | 103.24 | 100.98 | 103.14 | 816,807 | +0.95(+0.93%) |
Jun 29, 2018 | 102.47 | 104.06 | 102.12 | 102.19 | 1,117,270 | +0.69(+0.67%) |
Jun 28, 2018 | 100.13 | 102.14 | 99.63 | 101.50 | 1,010,824 | +0.55(+0.54%) |
Jun 27, 2018 | 102.12 | 102.97 | 100.87 | 100.95 | 707,659 | -1.02(-1.00%) |
Jun 26, 2018 | 101.92 | 102.57 | 100.75 | 101.97 | 681,555 | -0.23(-0.23%) |
Jun 25, 2018 | 104.62 | 104.62 | 101.27 | 102.20 | 932,733 | -2.22(-2.12%) |
Jun 22, 2018 | 105.26 | 105.31 | 104.26 | 104.42 | 916,407 | +0.00(+0.00%) |
Jun 21, 2018 | 103.84 | 105.14 | 102.71 | 104.42 | 999,099 | +0.69(+0.67%) |
Jun 20, 2018 | 103.41 | 104.08 | 102.29 | 103.73 | 667,043 | +0.67(+0.65%) |
Jun 19, 2018 | 103.75 | 104.24 | 102.18 | 103.05 | 834,403 | -1.92(-1.83%) |
Jun 18, 2018 | 105.36 | 105.72 | 104.47 | 104.97 | 748,061 | -1.20(-1.13%) |
Jun 15, 2018 | 106.43 | 104.79 | 106.18 | 1,364,291 | +1.39(+1.33%) | |
Jun 14, 2018 | 105.27 | 106.07 | 104.66 | 104.79 | 719,759 | -0.18(-0.18%) |
Jun 13, 2018 | 106.84 | 106.84 | 104.49 | 104.97 | 855,409 | -1.47(-1.38%) |
Jun 12, 2018 | 106.42 | 107.05 | 105.80 | 106.44 | 722,846 | +0.29(+0.27%) |
Jun 11, 2018 | 105.22 | 106.44 | 104.43 | 106.15 | 731,058 | +0.79(+0.75%) |
Jun 08, 2018 | 103.69 | 106.67 | 103.33 | 105.36 | 850,480 | +1.68(+1.62%) |
Jun 07, 2018 | 103.33 | 103.81 | 102.68 | 103.68 | 818,780 | +0.39(+0.38%) |
Jun 06, 2018 | 103.33 | 101.47 | 103.29 | 1,490,764 | +1.64(+1.62%) | |
Jun 05, 2018 | 102.19 | 102.24 | 100.40 | 101.64 | 1,374,028 | -0.95(-0.93%) |
Jun 04, 2018 | 104.82 | 105.05 | 102.38 | 102.59 | 1,261,310 | -1.62(-1.56%) |
Jun 01, 2018 | 103.59 | 104.63 | 102.58 | 104.22 | 1,220,403 | +1.23(+1.20%) |
May 31, 2018 | 106.42 | 106.74 | 102.51 | 102.99 | 1,788,434 | -3.38(-3.18%) |
May 30, 2018 | 106.11 | 106.94 | 105.70 | 106.37 | 1,077,940 | +0.74(+0.70%) |
May 29, 2018 | 107.21 | 107.39 | 104.83 | 105.63 | 861,482 | -2.06(-1.91%) |
May 25, 2018 | 107.69 | 107.69 | 107.69 | 0 | -0.04(-0.04%) | |
May 24, 2018 | 104.76 | 108.43 | 104.29 | 107.73 | 1,589,458 | +3.23(+3.09%) |
May 23, 2018 | 103.62 | 104.58 | 102.91 | 104.50 | 712,781 | +0.60(+0.57%) |
May 22, 2018 | 105.45 | 105.81 | 103.74 | 103.90 | 611,131 | -1.25(-1.19%) |
May 21, 2018 | 105.44 | 105.77 | 104.70 | 105.15 | 701,398 | +0.38(+0.37%) |
May 18, 2018 | 104.26 | 104.95 | 103.51 | 104.77 | 1,505,169 | +0.15(+0.15%) |
May 17, 2018 | 104.62 | 105.59 | 104.27 | 104.61 | 1,244,548 | -0.11(-0.11%) |
May 16, 2018 | 104.43 | 105.36 | 103.70 | 104.73 | 826,464 | +0.33(+0.31%) |
May 15, 2018 | 103.89 | 104.57 | 103.22 | 104.40 | 1,137,713 | -0.18(-0.17%) |
May 14, 2018 | 105.78 | 106.17 | 103.81 | 104.58 | 990,871 | -1.14(-1.08%) |
May 11, 2018 | 105.70 | 106.80 | 105.41 | 105.73 | 1,025,424 | +0.20(+0.19%) |
May 10, 2018 | 105.91 | 106.19 | 105.03 | 105.53 | 572,115 | +0.27(+0.26%) |
May 09, 2018 | 103.56 | 105.82 | 103.56 | 105.26 | 795,001 | +1.55(+1.49%) |
May 08, 2018 | 102.52 | 104.35 | 102.52 | 103.71 | 688,757 | +0.97(+0.95%) |
May 07, 2018 | 103.72 | 104.03 | 102.37 | 102.74 | 1,119,243 | -0.64(-0.61%) |
May 04, 2018 | 101.80 | 103.86 | 101.61 | 103.37 | 593,303 | +1.05(+1.02%) |
May 03, 2018 | 102.42 | 102.79 | 100.37 | 102.33 | 1,078,303 | -0.12(-0.12%) |
May 02, 2018 | 101.87 | 103.88 | 101.37 | 102.45 | 932,983 | +0.32(+0.31%) |
May 01, 2018 | 102.49 | 103.15 | 100.92 | 102.13 | 1,147,828 | -0.36(-0.35%) |
Apr 30, 2018 | 105.42 | 105.92 | 102.44 | 102.49 | 1,288,782 | -2.53(-2.41%) |
Apr 27, 2018 | 102.60 | 105.18 | 102.00 | 105.02 | 1,451,049 | +2.46(+2.40%) |
Apr 26, 2018 | 104.12 | 104.12 | 101.95 | 102.56 | 2,076,476 | -2.26(-2.16%) |
Apr 25, 2018 | 104.40 | 105.13 | 103.64 | 104.81 | 1,086,147 | +0.65(+0.63%) |
Apr 24, 2018 | 107.32 | 107.81 | 102.81 | 104.16 | 1,564,929 | -2.90(-2.71%) |
Apr 23, 2018 | 109.02 | 110.45 | 106.58 | 107.06 | 1,515,207 | -0.59(-0.54%) |
Apr 20, 2018 | 106.10 | 108.23 | 104.77 | 107.65 | 1,768,069 | +1.64(+1.55%) |
Apr 19, 2018 | 106.55 | 106.86 | 105.09 | 106.01 | 2,271,598 | -0.78(-0.73%) |
Apr 18, 2018 | 108.31 | 108.57 | 106.65 | 106.78 | 2,202,343 | -0.18(-0.17%) |
Apr 17, 2018 | 108.24 | 108.55 | 106.78 | 106.97 | 1,008,587 | -0.61(-0.57%) |
Apr 16, 2018 | 106.23 | 108.61 | 106.21 | 107.58 | 782,385 | +1.73(+1.63%) |
Apr 13, 2018 | 106.70 | 107.14 | 105.24 | 105.85 | 845,594 | -0.47(-0.44%) |
Apr 12, 2018 | 105.86 | 107.43 | 105.57 | 106.32 | 776,671 | +1.20(+1.14%) |
Apr 11, 2018 | 104.11 | 105.71 | 103.88 | 105.12 | 1,054,898 | +0.41(+0.39%) |
Apr 10, 2018 | 105.55 | 105.97 | 104.08 | 104.71 | 936,829 | +0.21(+0.20%) |
Apr 09, 2018 | 104.84 | 105.91 | 104.38 | 104.50 | 999,967 | +0.23(+0.22%) |
Apr 06, 2018 | 107.30 | 107.37 | 103.21 | 104.27 | 1,588,080 | -3.59(-3.33%) |
Apr 05, 2018 | 108.42 | 108.57 | 106.06 | 107.86 | 1,672,010 | +0.59(+0.55%) |
Apr 04, 2018 | 104.19 | 107.51 | 103.16 | 107.28 | 2,185,129 | +1.50(+1.42%) |
Apr 03, 2018 | 104.48 | 106.02 | 103.64 | 105.78 | 1,057,265 | +1.75(+1.68%) |